Nation Group (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 2,174,400 |
| 2024-04-26 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 120,600 |
| 2024-04-25 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 1,238,800 |
| 2024-04-24 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 190,800 |
| 2024-04-23 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 368,600 |
| 2024-04-22 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 400,600 |
| 2024-04-19 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 259,900 |
| 2024-04-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 527,300 |
| 2024-04-17 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 181,900 |
| 2024-04-11 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 12,146,500 |
| 2024-04-10 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 420,900 |
| 2024-04-09 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 1,747,400 |
| 2024-04-05 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 4,083,000 |
| 2024-04-04 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 13,940,800 |
| 2024-04-03 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 6,379,200 |
| 2024-04-02 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 253,700 |
| 2024-04-01 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 217,100 |
| 2024-03-29 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 801,600 |
| 2024-03-28 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 18,466,700 |
| 2024-03-27 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 6,489,400 |
| 2024-03-26 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 1,074,700 |
| 2024-03-25 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 478,900 |
| 2024-03-22 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 1,118,600 |
| 2024-03-21 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 2,792,100 |
| 2024-03-20 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 3,015,100 |
| 2024-03-19 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 4,856,700 |
| 2024-03-18 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 2,042,600 |
| 2024-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 210,600 |
| 2024-03-14 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 3,445,900 |
| 2024-03-13 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 3,460,100 |
| 2024-03-12 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 6,150,800 |
| 2024-03-11 | 0.050 | 0.050 | 0.030 | 0.040 | 0.040 | 28,168,300 |
| 2024-03-08 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 577,000 |
| 2024-03-07 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 539,800 |
| 2024-03-06 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 312,600 |
| 2024-03-05 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 981,700 |
| 2024-03-04 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 514,300 |
| 2024-03-01 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 3,084,100 |
| 2024-02-29 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,301,400 |
| 2024-02-28 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 969,100 |
| 2024-02-27 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 938,100 |
| 2024-02-23 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,539,000 |
| 2024-02-22 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 364,400 |
| 2024-02-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 19,478,500 |
| 2024-02-20 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 636,500 |
| 2024-02-19 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 584,600 |
| 2024-02-16 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 8,784,600 |
| 2024-02-15 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 3,519,900 |
| 2024-02-14 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 2,626,800 |
| 2024-02-13 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,196,500 |
| 2024-02-12 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 743,100 |
| 2024-02-09 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 845,800 |
| 2024-02-08 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 696,600 |
| 2024-02-07 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 4,809,900 |
| 2024-02-06 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 138,700 |
| 2024-02-05 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 642,600 |
| 2024-02-02 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 605,300 |
| 2024-02-01 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 349,100 |
| 2024-01-31 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,947,300 |
| 2024-01-30 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 38,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.